Berkeley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 8.750 | 9.000 | 8.495 | 8.750 | 8.750 | 142,706 |
| 2021-12-06 | 9.000 | 9.250 | 9.000 | 9.250 | 9.250 | 100,064 |
| 2021-12-03 | 9.250 | 9.300 | 9.000 | 9.250 | 9.250 | 84,824 |
| 2021-12-02 | 9.750 | 9.980 | 9.000 | 9.250 | 9.250 | 244,499 |
| 2021-12-01 | 10.500 | 10.500 | 9.500 | 10.000 | 10.000 | 290,589 |
| 2021-11-30 | 10.750 | 11.000 | 10.500 | 10.500 | 10.500 | 70,540 |
| 2021-11-29 | 11.000 | 11.000 | 10.000 | 10.700 | 10.700 | 393,327 |
| 2021-11-26 | 11.750 | 12.500 | 11.500 | 12.000 | 12.000 | 102,922 |
| 2021-11-25 | 12.250 | 12.250 | 12.125 | 12.250 | 12.250 | 3,693 |
| 2021-11-24 | 12.250 | 12.480 | 12.100 | 12.250 | 12.250 | 107,310 |
| 2021-11-23 | 12.750 | 13.000 | 12.000 | 12.250 | 12.250 | 230,730 |
| 2021-11-22 | 13.050 | 13.050 | 12.500 | 13.000 | 13.000 | 31,157 |
| 2021-11-18 | 13.500 | 14.000 | 13.050 | 13.250 | 13.250 | 171,388 |
| 2021-11-17 | 13.750 | 14.500 | 13.500 | 13.750 | 13.750 | 159,397 |
| 2021-11-16 | 14.000 | 14.000 | 13.550 | 14.000 | 14.000 | 53,771 |
| 2021-11-15 | 13.500 | 14.500 | 13.000 | 13.750 | 13.750 | 4,707 |
| 2021-11-12 | 14.000 | 14.500 | 13.221 | 13.500 | 13.500 | 138,571 |
| 2021-11-11 | 14.000 | 14.500 | 13.900 | 14.000 | 14.000 | 8,094 |
| 2021-11-10 | 13.750 | 15.000 | 13.600 | 14.000 | 14.000 | 462,524 |
| 2021-11-09 | 13.500 | 14.500 | 13.000 | 13.500 | 13.500 | 690,577 |
| 2021-11-08 | 13.250 | 13.500 | 13.150 | 13.250 | 13.250 | 80,678 |
| 2021-11-05 | 13.750 | 14.100 | 13.000 | 13.250 | 13.250 | 1,039,687 |
| 2021-11-04 | 13.750 | 14.950 | 13.000 | 14.000 | 14.000 | 448,473 |
| 2021-11-03 | 11.000 | 15.000 | 10.500 | 14.000 | 14.000 | 1,157,265 |
| 2021-11-02 | 15.000 | 15.000 | 10.200 | 10.700 | 10.700 | 1,404,262 |
| 2021-11-01 | 16.750 | 17.000 | 16.500 | 16.500 | 16.500 | 156,191 |
| 2021-10-29 | 17.000 | 17.000 | 16.750 | 16.750 | 16.750 | 919 |
| 2021-10-28 | 17.000 | 17.000 | 16.750 | 17.000 | 17.000 | 21,784 |
| 2021-10-27 | 16.750 | 17.500 | 16.500 | 17.000 | 17.000 | 339,979 |
| 2021-10-26 | 17.000 | 17.450 | 16.500 | 16.750 | 16.750 | 451,045 |
| 2021-10-25 | 17.000 | 17.450 | 16.880 | 17.000 | 17.000 | 87,482 |
| 2021-10-22 | 17.000 | 17.240 | 16.610 | 17.000 | 17.000 | 36,000 |
| 2021-10-21 | 17.000 | 18.000 | 17.000 | 17.000 | 17.000 | 22,114 |
| 2021-10-20 | 17.000 | 17.000 | 16.805 | 17.000 | 17.000 | 30,921 |
| 2021-10-19 | 16.750 | 17.500 | 16.500 | 17.000 | 17.000 | 224,749 |
| 2021-10-18 | 17.000 | 17.000 | 16.750 | 16.750 | 16.750 | 69,195 |
| 2021-10-15 | 17.500 | 18.500 | 16.700 | 17.000 | 17.000 | 671,039 |
| 2021-10-14 | 17.500 | 18.445 | 17.400 | 18.250 | 18.250 | 1,089,078 |
← NewerPage 21 of 21 · 1,238 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.